建元信托 sh.600816
3.16
-0.63%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.65 | 2.68 | 2.64 | 2.66 | +0.76% | 0.63 | 0.44% |
| 2025-05-23 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 0.75 | 0.52% |
| 2025-05-22 | 2.71 | 2.72 | 2.67 | 2.67 | -1.48% | 0.93 | 0.63% |
| 2025-05-21 | 2.73 | 2.74 | 2.71 | 2.71 | -0.73% | 0.59 | 0.40% |
| 2025-05-20 | 2.75 | 2.75 | 2.72 | 2.73 | -0.36% | 0.61 | 0.41% |
| 2025-05-19 | 2.71 | 2.75 | 2.69 | 2.74 | +1.11% | 0.97 | 0.65% |
| 2025-05-16 | 2.73 | 2.76 | 2.70 | 2.71 | -1.09% | 1.07 | 0.72% |
| 2025-05-15 | 2.82 | 2.82 | 2.74 | 2.74 | -2.84% | 1.27 | 0.84% |
| 2025-05-14 | 2.73 | 2.90 | 2.71 | 2.82 | +3.30% | 2.26 | 1.47% |
| 2025-05-13 | 2.79 | 2.80 | 2.73 | 2.73 | -1.09% | 0.84 | 0.56% |
| 2025-05-12 | 2.74 | 2.77 | 2.72 | 2.76 | +1.10% | 0.93 | 0.62% |
| 2025-05-09 | 2.79 | 2.80 | 2.73 | 2.73 | -2.15% | 0.86 | 0.57% |
| 2025-05-08 | 2.79 | 2.84 | 2.76 | 2.79 | 0.00% | 0.82 | 0.53% |
| 2025-05-07 | 2.88 | 2.91 | 2.78 | 2.79 | -1.06% | 1.42 | 0.92% |
| 2025-05-06 | 2.74 | 2.84 | 2.74 | 2.82 | +3.30% | 1.42 | 0.93% |